Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-03-23 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2018-12-31 | $26.25 | $45.88 | 53 |
| 2018-12-28 | $26.25 | $45.88 | 1,067 |
| 2018-12-27 | $26.25 | $45.88 | 0 |
| 2018-12-26 | $26.25 | $45.88 | 3,414 |
| 2018-12-24 | $26.25 | $45.88 | 853 |
| 2018-12-21 | $26.72 | $46.70 | 2,934 |
| 2018-12-20 | $26.57 | $46.44 | 1,334 |
| 2018-12-19 | $26.72 | $46.70 | 1,600 |
| 2018-12-18 | $26.25 | $45.88 | 2,347 |
| 2018-12-17 | $25.50 | $44.57 | 107 |
| 2018-12-14 | $26.62 | $46.54 | 587 |
| 2018-12-13 | $28.97 | $50.64 | 0 |
| 2018-12-12 | $28.97 | $50.64 | 693 |
| 2018-12-11 | $28.97 | $50.64 | 0 |
| 2018-12-10 | $28.97 | $50.64 | 53 |
| 2018-12-07 | $29.53 | $51.62 | 0 |
| 2018-12-06 | $29.53 | $51.62 | 1,707 |
| 2018-12-04 | $29.53 | $51.62 | 2,614 |
| 2018-12-03 | $31.87 | $55.72 | 0 |
| 2018-11-30 | $31.87 | $55.72 | 640 |
| 2018-11-29 | $31.87 | $55.72 | 0 |
| 2018-11-28 | $31.87 | $55.72 | 0 |
| 2018-11-27 | $31.87 | $55.72 | 0 |
| 2018-11-26 | $31.87 | $55.72 | 0 |
| 2018-11-23 | $31.87 | $55.72 | 0 |
| 2018-11-21 | $31.87 | $55.72 | 0 |
| 2018-11-20 | $31.87 | $55.72 | 0 |
| 2018-11-19 | $31.87 | $55.72 | 0 |
| 2018-11-16 | $31.87 | $55.72 | 0 |
| 2018-11-15 | $31.87 | $55.72 | 0 |
| 2018-11-14 | $31.87 | $55.72 | 0 |
| 2018-11-13 | $31.87 | $55.72 | 0 |
| 2018-11-12 | $31.87 | $55.72 | 0 |
| 2018-11-09 | $31.87 | $55.72 | 0 |
| 2018-11-08 | $31.87 | $55.72 | 53 |
| 2018-11-07 | $31.87 | $55.72 | 0 |
| 2018-11-06 | $31.87 | $55.72 | 53 |
| 2018-11-05 | $31.87 | $55.72 | 0 |
| 2018-11-02 | $31.87 | $55.72 | 0 |
| 2018-11-01 | $31.87 | $55.72 | 0 |
| 2018-10-31 | $31.87 | $55.72 | 0 |
| 2018-10-30 | $31.87 | $55.72 | 0 |
| 2018-10-29 | $31.87 | $55.72 | 0 |
| 2018-10-26 | $31.87 | $55.72 | 0 |
| 2018-10-25 | $31.87 | $55.72 | 0 |
| 2018-10-24 | $31.87 | $55.72 | 0 |
| 2018-10-23 | $31.87 | $55.72 | 0 |
| 2018-10-22 | $31.87 | $55.72 | 0 |
| 2018-10-19 | $31.87 | $55.72 | 0 |
| 2018-10-18 | $31.87 | $55.72 | 0 |
| 2018-10-17 | $31.87 | $55.72 | 0 |
| 2018-10-16 | $31.87 | $55.72 | 0 |
| 2018-10-15 | $31.87 | $55.72 | 373 |
| 2018-10-12 | $31.87 | $55.72 | 0 |
| 2018-10-11 | $31.87 | $55.72 | 0 |
| 2018-10-10 | $31.87 | $55.72 | 0 |
| 2018-10-09 | $31.87 | $55.72 | 0 |
| 2018-10-08 | $31.87 | $55.72 | 0 |
| 2018-10-05 | $31.87 | $55.72 | 0 |
| 2018-10-04 | $31.87 | $55.72 | 0 |
| 2018-10-03 | $31.87 | $55.72 | 587 |
| 2018-10-02 | $31.87 | $55.72 | 160 |
| 2018-10-01 | $31.87 | $55.72 | 0 |
| 2018-09-28 | $31.87 | $55.72 | 0 |
| 2018-09-27 | $31.87 | $55.72 | 0 |
| 2018-09-26 | $31.87 | $55.72 | 0 |
| 2018-09-25 | $31.87 | $55.72 | 0 |
| 2018-09-24 | $31.87 | $55.72 | 0 |
| 2018-09-21 | $31.87 | $55.72 | 107 |
| 2018-09-20 | $31.87 | $55.72 | 0 |
| 2018-09-19 | $31.87 | $55.72 | 0 |
| 2018-09-18 | $31.87 | $55.72 | 0 |
| 2018-09-17 | $31.87 | $55.72 | 0 |
| 2018-09-14 | $31.87 | $55.72 | 0 |
| 2018-09-13 | $31.87 | $55.72 | 0 |
| 2018-09-12 | $31.87 | $55.16 | 0 |
| 2018-09-11 | $31.87 | $55.16 | 0 |
| 2018-09-10 | $31.87 | $55.16 | 0 |
| 2018-09-07 | $31.87 | $55.16 | 0 |
| 2018-09-06 | $31.87 | $55.16 | 0 |
| 2018-09-05 | $31.87 | $55.16 | 0 |
| 2018-09-04 | $31.87 | $55.16 | 0 |
| 2018-08-31 | $31.87 | $55.16 | 320 |
| 2018-08-30 | $31.87 | $55.16 | 0 |
| 2018-08-29 | $31.87 | $55.16 | 0 |
| 2018-08-28 | $31.87 | $55.16 | 0 |
| 2018-08-27 | $31.87 | $55.16 | 107 |
| 2018-08-24 | $31.87 | $55.16 | 0 |
| 2018-08-23 | $31.87 | $55.16 | 0 |
| 2018-08-22 | $31.87 | $55.16 | 0 |
| 2018-08-21 | $31.87 | $55.16 | 0 |
| 2018-08-20 | $31.87 | $55.16 | 0 |
| 2018-08-17 | $31.87 | $55.16 | 0 |
| 2018-08-16 | $31.87 | $55.16 | 0 |
| 2018-08-15 | $31.87 | $55.16 | 0 |
| 2018-08-14 | $31.87 | $55.16 | 0 |
| 2018-08-13 | $31.87 | $55.16 | 0 |
| 2018-08-10 | $31.87 | $55.16 | 0 |
| 2018-08-09 | $31.87 | $55.16 | 53 |
| 2018-08-08 | $31.87 | $55.16 | 213 |
| 2018-08-07 | $31.87 | $55.16 | 0 |
| 2018-08-06 | $31.87 | $55.16 | 53 |
| 2018-08-03 | $31.87 | $55.16 | 0 |
| 2018-08-02 | $31.87 | $55.16 | 587 |
| 2018-08-01 | $30.93 | $53.54 | 1,067 |
| 2018-07-31 | $30.00 | $51.91 | 0 |
| 2018-07-30 | $30.00 | $51.91 | 0 |
| 2018-07-27 | $30.00 | $51.91 | 160 |
| 2018-07-26 | $31.40 | $54.35 | 427 |
| 2018-07-25 | $31.87 | $55.16 | 320 |
| 2018-07-24 | $29.25 | $50.62 | 0 |
| 2018-07-23 | $29.25 | $50.62 | 0 |
| 2018-07-20 | $29.25 | $50.62 | 0 |
| 2018-07-19 | $29.25 | $50.62 | 0 |
| 2018-07-18 | $29.25 | $50.62 | 0 |
| 2018-07-17 | $29.25 | $50.62 | 0 |
| 2018-07-16 | $29.25 | $50.62 | 0 |
| 2018-07-13 | $29.25 | $50.62 | 0 |
| 2018-07-12 | $29.25 | $50.62 | 53 |
| 2018-07-11 | $31.87 | $55.16 | 0 |
| 2018-07-10 | $31.87 | $55.16 | 0 |
| 2018-07-09 | $31.87 | $55.16 | 0 |
| 2018-07-06 | $31.87 | $55.16 | 53 |
| 2018-07-05 | $29.81 | $51.59 | 0 |
| 2018-07-03 | $29.81 | $51.59 | 0 |
| 2018-07-02 | $29.81 | $51.59 | 0 |
| 2018-06-29 | $29.81 | $51.59 | 0 |
| 2018-06-28 | $29.81 | $51.59 | 0 |
| 2018-06-27 | $29.81 | $51.59 | 0 |
| 2018-06-26 | $29.81 | $51.59 | 0 |
| 2018-06-25 | $29.81 | $51.59 | 0 |
| 2018-06-22 | $29.81 | $51.59 | 0 |
| 2018-06-21 | $29.81 | $51.59 | 0 |
| 2018-06-20 | $29.81 | $51.59 | 640 |
| 2018-06-19 | $28.46 | $49.25 | 0 |
| 2018-06-18 | $28.46 | $49.25 | 0 |
| 2018-06-15 | $28.46 | $49.25 | 0 |
| 2018-06-14 | $28.46 | $49.25 | 0 |
| 2018-06-13 | $28.46 | $49.25 | 0 |
| 2018-06-12 | $28.46 | $49.25 | 0 |
| 2018-06-11 | $28.46 | $49.25 | 0 |
| 2018-06-08 | $28.46 | $49.25 | 0 |
| 2018-06-07 | $28.46 | $49.25 | 0 |
| 2018-06-06 | $28.46 | $49.25 | 0 |
| 2018-06-05 | $28.46 | $49.25 | 0 |
| 2018-06-04 | $28.46 | $49.25 | 0 |
| 2018-06-01 | $28.46 | $49.25 | 0 |
| 2018-05-31 | $28.46 | $49.25 | 0 |
| 2018-05-30 | $28.46 | $49.25 | 0 |
| 2018-05-29 | $28.46 | $49.25 | 0 |
| 2018-05-25 | $28.46 | $49.25 | 533 |
| 2018-05-24 | $28.59 | $49.48 | 0 |
| 2018-05-23 | $28.59 | $49.48 | 0 |
| 2018-05-22 | $28.59 | $49.48 | 0 |
| 2018-05-21 | $28.59 | $49.48 | 53 |
| 2018-05-18 | $29.72 | $51.43 | 53 |
| 2018-05-17 | $29.72 | $51.43 | 0 |
| 2018-05-16 | $29.72 | $51.43 | 107 |
| 2018-05-15 | $30.09 | $52.08 | 0 |
| 2018-05-14 | $30.09 | $52.08 | 0 |
| 2018-05-11 | $30.09 | $52.08 | 0 |
| 2018-05-10 | $30.09 | $52.08 | 0 |
| 2018-05-09 | $30.09 | $52.08 | 53 |
| 2018-05-08 | $28.12 | $48.67 | 0 |
| 2018-05-07 | $28.12 | $48.67 | 0 |
| 2018-05-04 | $28.12 | $48.67 | 1,173 |
| 2018-05-03 | $28.10 | $48.64 | 0 |
| 2018-05-02 | $28.10 | $48.64 | 0 |
| 2018-05-01 | $28.10 | $48.64 | 0 |
| 2018-04-30 | $28.10 | $48.64 | 0 |
| 2018-04-27 | $28.10 | $48.64 | 0 |
| 2018-04-26 | $28.10 | $48.64 | 53 |
| 2018-04-25 | $28.08 | $48.61 | 2,400 |
| 2018-04-24 | $28.22 | $48.83 | 0 |
| 2018-04-23 | $28.22 | $48.83 | 0 |
| 2018-04-20 | $28.22 | $48.83 | 427 |
| 2018-04-19 | $28.22 | $48.83 | 1,227 |
| 2018-04-18 | $28.40 | $49.16 | 640 |
| 2018-04-17 | $28.40 | $49.16 | 0 |
| 2018-04-16 | $28.40 | $49.16 | 0 |
| 2018-04-13 | $28.40 | $49.16 | 0 |
| 2018-04-12 | $28.40 | $49.16 | 0 |
| 2018-04-11 | $28.40 | $49.16 | 53 |
| 2018-04-10 | $31.87 | $55.16 | 0 |
| 2018-04-09 | $31.87 | $55.16 | 0 |
| 2018-04-06 | $31.87 | $55.16 | 0 |
| 2018-04-05 | $31.87 | $55.16 | 0 |
| 2018-04-04 | $31.87 | $55.16 | 0 |
| 2018-04-03 | $31.87 | $55.16 | 0 |
| 2018-04-02 | $31.87 | $55.16 | 0 |
| 2018-03-29 | $31.87 | $55.16 | 107 |
| 2018-03-28 | $31.87 | $55.16 | 0 |
| 2018-03-27 | $31.87 | $55.16 | 0 |
| 2018-03-26 | $31.87 | $55.16 | 0 |
| 2018-03-23 | $31.87 | $55.16 | 0 |
| 2018-03-22 | $31.87 | $55.16 | 0 |
| 2018-03-21 | $31.87 | $55.16 | 0 |
| 2018-03-20 | $31.87 | $55.16 | 0 |
| 2018-03-19 | $31.87 | $55.16 | 0 |
| 2018-03-16 | $31.87 | $55.16 | 213 |
| 2018-03-15 | $28.50 | $49.32 | 0 |
| 2018-03-14 | $28.50 | $49.32 | 0 |
| 2018-03-13 | $28.50 | $48.77 | 693 |
| 2018-03-12 | $28.40 | $48.61 | 373 |
| 2018-03-09 | $28.40 | $48.61 | 3,254 |
| 2018-03-08 | $28.08 | $48.06 | 0 |
| 2018-03-07 | $28.08 | $48.06 | 0 |
| 2018-03-06 | $28.08 | $48.06 | 0 |
| 2018-03-05 | $28.08 | $48.06 | 0 |
| 2018-03-02 | $28.08 | $48.06 | 0 |
| 2018-03-01 | $28.08 | $48.06 | 0 |
| 2018-02-28 | $28.08 | $48.06 | 53 |
| 2018-02-27 | $27.84 | $47.64 | 0 |
| 2018-02-26 | $27.84 | $47.64 | 0 |
| 2018-02-23 | $27.84 | $47.64 | 0 |
| 2018-02-22 | $27.84 | $47.64 | 0 |
| 2018-02-21 | $27.84 | $47.64 | 0 |
| 2018-02-20 | $27.84 | $47.64 | 0 |
| 2018-02-16 | $27.84 | $47.64 | 107 |
| 2018-02-15 | $27.56 | $47.16 | 53 |
| 2018-02-14 | $28.07 | $48.03 | 160 |
| 2018-02-13 | $27.28 | $46.68 | 0 |
| 2018-02-12 | $27.28 | $46.68 | 0 |
| 2018-02-09 | $27.28 | $46.68 | 53 |
| 2018-02-08 | $27.37 | $46.84 | 1,440 |
| 2018-02-07 | $27.09 | $46.36 | 0 |
| 2018-02-06 | $27.09 | $46.36 | 0 |
| 2018-02-05 | $27.09 | $46.36 | 0 |
| 2018-02-02 | $27.09 | $46.36 | 0 |
| 2018-02-01 | $27.09 | $46.36 | 0 |
| 2018-01-31 | $27.09 | $46.36 | 0 |
| 2018-01-30 | $27.09 | $46.36 | 267 |
| 2018-01-29 | $27.18 | $46.52 | 160 |
| 2018-01-26 | $26.81 | $45.88 | 3,520 |
| 2018-01-25 | $26.43 | $45.24 | 3,200 |
| 2018-01-24 | $26.19 | $44.82 | 0 |
| 2018-01-23 | $26.19 | $44.82 | 0 |
| 2018-01-22 | $26.19 | $44.82 | 373 |
| 2018-01-19 | $26.25 | $44.92 | 0 |
| 2018-01-18 | $26.25 | $44.92 | 533 |
| 2018-01-17 | $26.88 | $46.01 | 0 |
| 2018-01-16 | $26.88 | $46.01 | 320 |
| 2018-01-12 | $26.72 | $45.72 | 267 |
| 2018-01-11 | $26.25 | $44.92 | 0 |
| 2018-01-10 | $26.25 | $44.92 | 0 |
| 2018-01-09 | $26.25 | $44.92 | 213 |
| 2018-01-08 | $26.70 | $45.69 | 0 |
| 2018-01-05 | $26.70 | $45.69 | 0 |
| 2018-01-04 | $26.70 | $45.69 | 4,001 |
| 2018-01-03 | $26.25 | $44.92 | 0 |
| 2018-01-02 | $26.25 | $44.92 | 1,867 |